Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Federal Realty Investment Trust (NY: FRT )

109.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 108.51 110.07 108.22 109.85 530,503 +1.15(+1.06%)
Jul 16, 2024 106.95 108.84 106.72 108.70 426,559 +2.30(+2.16%)
Jul 15, 2024 106.80 107.16 106.04 106.40 453,693 +0.09(+0.08%)
Jul 12, 2024 105.92 106.86 105.52 106.31 592,188 +1.38(+1.32%)
Jul 11, 2024 104.23 105.56 103.82 104.93 566,847 +2.32(+2.26%)
Jul 10, 2024 100.95 102.75 100.66 102.61 426,098 +2.02(+2.01%)
Jul 09, 2024 100.50 101.11 100.01 100.59 442,237 +0.00(+0.00%)
Jul 08, 2024 101.10 101.76 100.21 100.59 303,955 -0.21(-0.21%)
Jul 05, 2024 100.63 101.13 100.41 100.80 227,142 +0.15(+0.15%)
Jul 03, 2024 101.58 101.77 100.56 100.65 145,381 -0.47(-0.46%)
Jul 02, 2024 100.59 101.15 100.39 101.12 265,000 +0.70(+0.70%)
Jul 01, 2024 100.43 101.08 99.64 100.42 360,305 -0.55(-0.54%)
Jun 28, 2024 100.75 101.00 99.87 100.97 752,901 +0.64(+0.64%)
Jun 27, 2024 99.24 100.45 98.70 100.33 362,382 +1.17(+1.18%)
Jun 26, 2024 98.51 99.57 98.13 99.16 1,096,250 -0.14(-0.14%)
Jun 25, 2024 101.00 101.30 99.10 99.30 383,488 -1.78(-1.76%)
Jun 24, 2024 100.14 101.50 100.00 101.08 421,218 +0.83(+0.83%)
Jun 21, 2024 100.39 100.81 99.50 100.25 1,126,429 +0.34(+0.34%)
Jun 20, 2024 99.57 100.53 99.17 99.91 439,834 +0.01(+0.01%)
Jun 18, 2024 99.62 100.19 99.24 99.90 446,342 +0.50(+0.51%)
Jun 17, 2024 99.54 100.06 99.40 99.40 394,966 -0.70(-0.70%)
Jun 14, 2024 100.18 101.03 99.92 100.10 455,031 -0.58(-0.58%)
Jun 13, 2024 99.65 101.60 99.13 100.68 383,655 +0.92(+0.92%)
Jun 12, 2024 100.74 101.76 99.48 99.76 388,395 +0.98(+0.99%)
Jun 11, 2024 98.87 99.54 98.74 98.78 374,350 -0.69(-0.70%)
Jun 10, 2024 99.66 100.41 98.21 99.47 563,963 -0.45(-0.45%)
Jun 07, 2024 99.61 100.10 99.45 99.92 400,865 -1.02(-1.01%)
Jun 06, 2024 100.22 101.22 100.01 100.94 325,772 +0.31(+0.31%)
Jun 05, 2024 100.49 100.90 99.81 100.63 359,748 +0.15(+0.15%)
Jun 04, 2024 100.33 101.02 100.30 100.48 452,157 +0.29(+0.29%)
Jun 03, 2024 99.86 100.91 99.80 100.20 393,106 +0.34(+0.34%)
May 31, 2024 98.28 100.08 97.63 99.86 962,864 +2.09(+2.13%)
May 30, 2024 97.39 98.29 97.34 97.77 378,391 +1.13(+1.17%)
May 29, 2024 95.95 97.03 95.84 96.65 441,775 -0.30(-0.31%)
May 28, 2024 97.93 98.18 96.79 96.94 664,740 -0.06(-0.06%)
May 24, 2024 98.40 98.40 96.95 97.00 323,591 -0.58(-0.60%)
May 23, 2024 99.85 99.98 97.55 97.59 517,094 -2.41(-2.41%)
May 22, 2024 100.05 100.69 99.77 100.00 317,587 -0.20(-0.20%)
May 21, 2024 99.59 100.30 99.49 100.20 316,826 +0.28(+0.28%)
May 20, 2024 101.04 101.21 99.65 99.92 322,380 -1.31(-1.29%)
May 17, 2024 100.69 101.31 100.19 101.23 631,740 +0.69(+0.69%)
May 16, 2024 101.89 102.22 100.36 100.53 552,021 -1.35(-1.32%)
May 15, 2024 102.74 102.77 101.59 101.88 471,676 +0.52(+0.51%)
May 14, 2024 101.89 102.15 101.03 101.36 445,251 +0.01(+0.01%)
May 13, 2024 101.46 101.46 100.65 101.35 506,840 +0.73(+0.73%)
May 10, 2024 101.95 102.23 100.48 100.62 711,659 -0.82(-0.81%)
May 09, 2024 101.39 101.62 100.77 101.44 629,959 +0.44(+0.43%)
May 08, 2024 101.64 102.17 100.62 101.01 344,549 -0.97(-0.95%)
May 07, 2024 101.71 102.86 101.09 101.98 707,540 +0.96(+0.95%)
May 06, 2024 101.70 102.09 100.18 101.02 812,781 +0.11(+0.11%)
May 03, 2024 103.36 104.77 99.82 100.91 1,351,454 -2.87(-2.76%)
May 02, 2024 104.32 104.77 103.53 103.78 999,906 +0.62(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.